Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australis Capital Inc (CSE: AUSA )

0.0250 UNCHANGED
Last Price Updated: 3:54 PM EDT, Oct 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.1750 0.1800 0.1700 0.1750 244,151 +0.00(+0.00%)
Nov 29, 2021 0.1800 0.1850 0.1700 0.1750 241,805 +0.00(+2.94%)
Nov 26, 2021 0.1750 0.1800 0.1630 0.1700 301,352 -0.01(-5.56%)
Nov 25, 2021 0.1750 0.1850 0.1750 0.1800 127,758 +0.00(+0.00%)
Nov 24, 2021 0.1800 0.1900 0.1750 0.1800 272,566 +0.00(+0.00%)
Nov 23, 2021 0.1900 0.2000 0.1800 0.1800 237,285 -0.01(-5.26%)
Nov 22, 2021 0.1950 0.1950 0.1900 0.1900 109,377 +0.00(+0.00%)
Nov 19, 2021 0.1900 0.1950 0.1900 0.1900 222,257 +0.01(+2.70%)
Nov 18, 2021 0.1900 0.1900 0.1850 0.1850 163,871 -0.01(-2.63%)
Nov 17, 2021 0.1950 0.1950 0.1900 0.1900 134,253 -0.01(-2.56%)
Nov 16, 2021 0.1950 0.2000 0.1950 0.1950 248,803 -0.01(-2.50%)
Nov 15, 2021 0.2050 0.2150 0.2000 0.2000 194,536 -0.01(-4.76%)
Nov 12, 2021 0.2200 0.2200 0.2000 0.2100 416,552 +0.01(+2.44%)
Nov 11, 2021 0.2200 0.2200 0.2050 0.2050 256,333 -0.01(-2.38%)
Nov 10, 2021 0.2150 0.2100 207,840 -0.01(-2.33%)
Nov 09, 2021 0.2250 0.2250 0.2100 0.2150 450,983 -0.01(-2.27%)
Nov 08, 2021 0.2150 0.2300 0.2050 0.2200 701,032 +0.02(+7.32%)
Nov 05, 2021 0.1900 0.2200 0.1900 0.2050 714,945 +0.01(+5.13%)
Nov 04, 2021 0.1900 0.2050 0.1900 0.1950 499,687 +0.01(+5.41%)
Nov 03, 2021 0.1800 0.1900 0.1750 0.1850 504,680 +0.01(+5.71%)
Nov 02, 2021 0.1600 0.1900 0.1600 0.1750 768,518 +0.00(+2.94%)
Nov 01, 2021 0.1650 0.1700 0.1550 0.1700 261,162 +0.02(+9.68%)
Oct 29, 2021 0.1750 0.1750 0.1500 0.1550 632,332 -0.02(-8.82%)
Oct 28, 2021 0.1800 0.1800 0.1700 0.1700 191,598 -0.01(-5.56%)
Oct 27, 2021 0.1750 0.1850 0.1750 0.1800 103,120 +0.01(+2.86%)
Oct 26, 2021 0.1850 0.1750 104,693 -0.01(-2.78%)
Oct 25, 2021 0.1750 0.1850 0.1750 0.1800 365,788 +0.01(+2.86%)
Oct 22, 2021 0.1750 0.1750 0.1650 0.1750 323,810 +0.00(+0.00%)
Oct 21, 2021 0.1800 0.1850 0.1700 0.1750 556,264 +0.00(+0.00%)
Oct 20, 2021 0.2000 0.2000 0.1750 0.1750 379,729 -0.01(-5.41%)
Oct 19, 2021 0.1750 0.1900 0.1750 0.1850 342,250 +0.01(+8.82%)
Oct 18, 2021 0.1750 0.1800 0.1700 0.1700 153,017 -0.01(-5.56%)
Oct 15, 2021 0.1800 0.1900 0.1750 0.1800 271,190 +0.00(+0.00%)
Oct 14, 2021 0.1800 0.1900 0.1750 0.1800 191,765 +0.01(+2.86%)
Oct 13, 2021 0.1900 0.1900 0.1750 0.1750 382,654 -0.02(-7.89%)
Oct 12, 2021 0.1900 0.1950 0.1850 0.1900 63,042 -0.01(-2.56%)
Oct 08, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Oct 07, 2021 0.1950 0.2000 0.1750 0.1900 764,698 +0.00(+0.00%)
Oct 06, 2021 0.2000 0.2050 0.1900 0.1900 340,935 -0.01(-5.00%)
Oct 05, 2021 0.2100 0.2150 0.2000 0.2000 566,098 -0.01(-4.76%)
Oct 04, 2021 0.2100 0.2250 0.2100 0.2100 242,537 +0.00(+0.00%)
Oct 01, 2021 0.2100 0.2200 0.2050 0.2100 221,203 +0.00(+0.00%)
Sep 30, 2021 0.2100 0.2100 0.2000 0.2100 391,198 +0.01(+5.00%)
Sep 29, 2021 0.2100 0.2200 0.2000 0.2000 316,023 -0.01(-4.76%)
Sep 28, 2021 0.2150 0.2300 0.2000 0.2100 546,327 -0.01(-4.55%)
Sep 27, 2021 0.2100 0.2200 0.2000 0.2200 468,777 +0.01(+2.33%)
Sep 24, 2021 0.2150 0.2150 0.2050 0.2150 240,645 +0.00(+0.00%)
Sep 23, 2021 0.2100 0.2250 0.2100 0.2150 240,800 -0.01(-2.27%)
Sep 22, 2021 0.2200 0.2300 0.2200 0.2200 187,934 +0.00(+0.00%)
Sep 21, 2021 0.2300 0.2350 0.2200 0.2200 268,006 -0.01(-6.38%)
Sep 20, 2021 0.2350 0.2500 0.2250 0.2350 182,182 -0.01(-2.08%)
Sep 17, 2021 0.2450 0.2500 0.2350 0.2400 255,733 -0.01(-2.04%)
Sep 16, 2021 0.2650 0.2650 0.2450 0.2450 189,453 +0.00(+0.00%)
Sep 15, 2021 0.2350 0.2650 0.2350 0.2450 199,714 +0.01(+4.26%)
Sep 13, 2021 0.2350 0.2350 0.2350 0.2350 0 -0.02(-7.84%)
Sep 10, 2021 0.2550 0.2650 0.2450 0.2550 180,192 +0.02(+6.25%)
Sep 09, 2021 0.2700 0.2750 0.2400 0.2400 332,019 -0.04(-12.73%)
Sep 08, 2021 0.3000 0.3000 0.2750 0.2750 143,975 -0.03(-9.84%)
Sep 07, 2021 0.3000 0.3100 0.2900 0.3050 388,065 +0.01(+1.67%)
Sep 03, 2021 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.